KissMeData/105630/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,195400,3845433450,19030,19030,19030,19030,3891
20230711,195300,3845433450,19030,19030,19030,19030,0
20230711,195200,3845433450,19030,19030,19030,19030,0
20230711,195100,3845433450,19030,19030,19030,19030,0
20230711,195000,3845433450,19030,19030,19030,19030,0
20230711,194900,3845433450,19030,19030,19030,19030,0
20230711,194800,3845433450,19030,19030,19030,19030,0
20230711,194700,3845433450,19030,19030,19030,19030,0
20230711,194600,3845433450,19030,19030,19030,19030,0
20230711,194500,3845433450,19030,19030,19030,19030,0
20230711,194400,3845433450,19030,19030,19030,19030,0
20230711,194300,3845433450,19030,19030,19030,19030,0
20230711,194200,3845433450,19030,19030,19030,19030,0
20230711,194100,3845433450,19030,19030,19030,19030,0
20230711,194000,3845433450,19030,19030,19030,19030,0
20230711,193900,3845433450,19030,19030,19030,19030,0
20230711,193800,3845433450,19030,19030,19030,19030,0
20230711,193700,3845433450,19030,19030,19030,19030,0
20230711,193600,3845433450,19030,19030,19030,19030,0
20230711,193500,3845433450,19030,19030,19030,19030,0
20230711,193400,3845433450,19030,19030,19030,19030,0
20230711,193300,3845433450,19030,19030,19030,19030,0
20230711,193200,3845433450,19030,19030,19030,19030,0
20230711,193100,3845433450,19030,19030,19030,19030,0
20230711,193000,3845433450,19030,19030,19030,19030,0
20230711,192900,3845433450,19030,19030,19030,19030,0
20230711,192800,3845433450,19030,19030,19030,19030,0
20230711,192700,3845433450,19030,19030,19030,19030,0
20230711,192600,3845433450,19030,19030,19030,19030,0
20230711,192500,3845433450,19030,19030,19030,19030,0
20230711,192400,3845433450,19030,19030,19030,19030,3891
20230711,192300,3845433450,19030,19030,19030,19030,0
20230711,192200,3845433450,19030,19030,19030,19030,0
20230711,192100,3845433450,19030,19030,19030,19030,0
20230711,192000,3845433450,19030,19030,19030,19030,0
20230711,191900,3845433450,19030,19030,19030,19030,0
20230711,191800,3845433450,19030,19030,19030,19030,0
20230711,191700,3845433450,19030,19030,19030,19030,0
20230711,191600,3845433450,19030,19030,19030,19030,0
20230711,191500,3845433450,19030,19030,19030,19030,0
20230711,191400,3845433450,19030,19030,19030,19030,0
20230711,191300,3845433450,19030,19030,19030,19030,0
20230711,191200,3845433450,19030,19030,19030,19030,0
20230711,191100,3845433450,19030,19030,19030,19030,0
20230711,191000,3845433450,19030,19030,19030,19030,0
20230711,190900,3845433450,19030,19030,19030,19030,0
20230711,190800,3845433450,19030,19030,19030,19030,0
20230711,190700,3845433450,19030,19030,19030,19030,0
20230711,190600,3845433450,19030,19030,19030,19030,0
20230711,190500,3845433450,19030,19030,19030,19030,0
20230711,190400,3845433450,19030,19030,19030,19030,0
20230711,190300,3845433450,19030,19030,19030,19030,0
20230711,190200,3845433450,19030,19030,19030,19030,0
20230711,190100,3845433450,19030,19030,19030,19030,0
20230711,190000,3845433450,19030,19030,19030,19030,0
20230711,185900,3845433450,19030,19030,19030,19030,0
20230711,185800,3845433450,19030,19030,19030,19030,0
20230711,185700,3845433450,19030,19030,19030,19030,0
20230711,185600,3845433450,19030,19030,19030,19030,0
20230711,185500,3845433450,19030,19030,19030,19030,0
20230711,185400,3845433450,19030,19030,19030,19030,3891
20230711,185300,3845433450,19030,19030,19030,19030,0
20230711,185200,3845433450,19030,19030,19030,19030,0
20230711,185100,3845433450,19030,19030,19030,19030,0
20230711,185000,3845433450,19030,19030,19030,19030,0
20230711,184900,3845433450,19030,19030,19030,19030,0
20230711,184800,3845433450,19030,19030,19030,19030,0
20230711,184700,3845433450,19030,19030,19030,19030,0
20230711,184600,3845433450,19030,19030,19030,19030,0
20230711,184500,3845433450,19030,19030,19030,19030,0
20230711,184400,3845433450,19030,19030,19030,19030,0
20230711,184300,3845433450,19030,19030,19030,19030,0
20230711,184200,3845433450,19030,19030,19030,19030,0
20230711,184100,3845433450,19030,19030,19030,19030,0
20230711,184000,3845433450,19030,19030,19030,19030,0
20230711,183900,3845433450,19030,19030,19030,19030,0
20230711,183800,3845433450,19030,19030,19030,19030,0
20230711,183700,3845433450,19030,19030,19030,19030,0
20230711,183600,3845433450,19030,19030,19030,19030,0
20230711,183500,3845433450,19030,19030,19030,19030,0
20230711,183400,3845433450,19030,19030,19030,19030,0
20230711,183300,3845433450,19030,19030,19030,19030,0
20230711,183200,3845433450,19030,19030,19030,19030,0
20230711,183100,3845433450,19030,19030,19030,19030,0
20230711,183000,3845433450,19030,19030,19030,19030,0
20230711,182900,3845433450,19030,19030,19030,19030,0
20230711,182800,3845433450,19030,19030,19030,19030,0
20230711,182700,3845433450,19030,19030,19030,19030,0
20230711,182600,3845433450,19030,19030,19030,19030,0
20230711,182500,3845433450,19030,19030,19030,19030,0
20230711,182400,3845433450,19030,19030,19030,19030,3891
20230711,182300,3845433450,19030,19030,19030,19030,0
20230711,182200,3845433450,19030,19030,19030,19030,0
20230711,182100,3845433450,19030,19030,19030,19030,0
20230711,182000,3845433450,19030,19030,19030,19030,0
20230711,181900,3845433450,19030,19030,19030,19030,0
20230711,181800,3845433450,19030,19030,19030,19030,0
20230711,181700,3845433450,19030,19030,19030,19030,0
20230711,181600,3845433450,19030,19030,19030,19030,0
20230711,181500,3845433450,19030,19030,19030,19030,0
20230711,181400,3845433450,19030,19030,19030,19030,0
20230711,181300,3845433450,19030,19030,19030,19030,0
20230711,181200,3845433450,19030,19030,19030,19030,0
20230711,181100,3845433450,19030,19030,19030,19030,0
20230711,181000,3845433450,19030,19030,19030,19030,0
20230711,180900,3845433450,19030,19030,19030,19030,0
20230711,180800,3845433450,19030,19030,19030,19030,0
20230711,180700,3845433450,19030,19030,19030,19030,0
20230711,180600,3845433450,19030,19030,19030,19030,0
20230711,180500,3845433450,19030,19030,19030,19030,0
20230711,180400,3845433450,19030,19030,19030,19030,0
20230711,180300,3845433450,19030,19030,19030,19030,0
20230711,180200,3845433450,19030,19030,19030,19030,0
20230711,180100,3845433450,19030,19030,19030,19030,0
20230711,180000,3845433450,19030,19030,19030,19030,0
20230711,175900,3845433450,19030,19030,19030,19030,0
20230711,175800,3845433450,19030,19030,19030,19030,0
20230711,175700,3845433450,19030,19030,19030,19030,0
20230711,175600,3845433450,19030,19030,19030,19030,0
20230711,175500,3845433450,19030,19030,19030,19030,0
20230711,175400,3845433450,19030,19030,19030,19030,3891
20230711,175300,3845433450,19030,19030,19030,19030,0
20230711,175200,3845433450,19030,19030,19030,19030,0
20230711,175100,3845433450,19030,19030,19030,19030,0
20230711,175000,3845433450,19030,19030,19030,19030,0
20230711,174900,3845433450,19030,19030,19030,19030,0
20230711,174800,3845433450,19030,19030,19030,19030,0
20230711,174700,3845433450,19030,19030,19030,19030,0
20230711,174600,3845433450,19030,19030,19030,19030,0
20230711,174500,3845433450,19030,19030,19030,19030,0
20230711,174400,3845433450,19030,19030,19030,19030,0
20230711,174300,3845433450,19030,19030,19030,19030,0
20230711,174200,3845433450,19030,19030,19030,19030,0
20230711,174100,3845433450,19030,19030,19030,19030,0
20230711,174000,3845433450,19030,19030,19030,19030,0
20230711,173900,3845433450,19030,19030,19030,19030,0
20230711,173800,3845433450,19030,19030,19030,19030,0
20230711,173700,3845433450,19030,19030,19030,19030,0
20230711,173600,3845433450,19030,19030,19030,19030,0
20230711,173500,3845433450,19030,19030,19030,19030,0
20230711,173400,3845433450,19030,19030,19030,19030,0
20230711,173300,3845433450,19030,19030,19030,19030,0
20230711,173200,3845433450,19030,19030,19030,19030,0
20230711,173100,3845433450,19030,19030,19030,19030,0
20230711,173000,3845433450,19030,19030,19030,19030,0
20230711,172900,3845433450,19030,19030,19030,19030,0
20230711,172800,3845433450,19030,19030,19030,19030,0
20230711,172700,3845433450,19030,19030,19030,19030,0
20230711,172600,3845433450,19030,19030,19030,19030,0
20230711,172500,3845433450,19030,19030,19030,19030,0
20230711,172400,3845433450,19030,19030,19030,19030,3891
20230711,172300,3845433450,19030,19030,19030,19030,0
20230711,172200,3845433450,19030,19030,19030,19030,0
20230711,172100,3845433450,19030,19030,19030,19030,0
20230711,172000,3845433450,19030,19030,19030,19030,0
20230711,171900,3845433450,19030,19030,19030,19030,0
20230711,171800,3845433450,19030,19030,19030,19030,0
20230711,171700,3845433450,19030,19030,19030,19030,0
20230711,171600,3845433450,19030,19030,19030,19030,0
20230711,171500,3845433450,19030,19030,19030,19030,0
20230711,171400,3845433450,19030,19030,19030,19030,0
20230711,171300,3845433450,19030,19030,19030,19030,0
20230711,171200,3845433450,19030,19030,19030,19030,0
20230711,171100,3845433450,19030,19030,19030,19030,0
20230711,171000,3845433450,19030,19030,19030,19030,0
20230711,170900,3845433450,19030,19030,19030,19030,0
20230711,170800,3845433450,19030,19030,19030,19030,0
20230711,170700,3845433450,19030,19030,19030,19030,0
20230711,170600,3845433450,19030,19030,19030,19030,0
20230711,170500,3845433450,19030,19030,19030,19030,0
20230711,170400,3845433450,19030,19030,19030,19030,0
20230711,170300,3845433450,19030,19030,19030,19030,0
20230711,170200,3845433450,19030,19030,19030,19030,0
20230711,170100,3845433450,19030,19030,19030,19030,0
20230711,170000,3845433450,19030,19030,19030,19030,0
20230711,165900,3845433450,19030,19030,19030,19030,0
20230711,165800,3845433450,19030,19030,19030,19030,0
20230711,165700,3845433450,19030,19030,19030,19030,0
20230711,165600,3845433450,19030,19030,19030,19030,0
20230711,165500,3845433450,19030,19030,19030,19030,0
20230711,165400,3845433450,19030,19030,19030,19030,3891
20230711,165300,3845433450,19030,19030,19030,19030,0
20230711,165200,3845433450,19030,19030,19030,19030,0
20230711,165100,3845433450,19030,19030,19030,19030,0
20230711,165000,3845433450,19030,19030,19030,19030,0
20230711,164900,3845433450,19030,19030,19030,19030,0
20230711,164800,3845433450,19030,19030,19030,19030,0
20230711,164700,3845433450,19030,19030,19030,19030,0
20230711,164600,3845433450,19030,19030,19030,19030,0
20230711,164500,3845433450,19030,19030,19030,19030,0
20230711,164400,3845433450,19030,19030,19030,19030,0
20230711,164300,3845433450,19030,19030,19030,19030,0
20230711,164200,3845433450,19030,19030,19030,19030,0
20230711,164100,3845433450,19030,19030,19030,19030,0
20230711,164000,3845433450,19030,19030,19030,19030,0
20230711,163900,3845433450,19030,19030,19030,19030,0
20230711,163800,3845433450,19030,19030,19030,19030,0
20230711,163700,3845433450,19030,19030,19030,19030,0
20230711,163600,3845433450,19030,19030,19030,19030,0
20230711,163500,3845433450,19030,19030,19030,19030,0
20230711,163400,3845433450,19030,19030,19030,19030,0
20230711,163300,3845433450,19030,19030,19030,19030,0
20230711,163200,3845433450,19030,19030,19030,19030,0
20230711,163100,3845433450,19030,19030,19030,19030,0
20230711,163000,3845433450,19030,19030,19030,19030,0
20230711,162900,3845433450,19030,19030,19030,19030,0
20230711,162800,3845433450,19030,19030,19030,19030,0
20230711,162700,3845433450,19030,19030,19030,19030,0
20230711,162600,3845433450,19030,19030,19030,19030,0
20230711,162500,3845433450,19030,19030,19030,19030,0
20230711,162400,3845433450,19030,19030,19030,19030,3891
20230711,162300,3845433450,19030,19030,19030,19030,0
20230711,162200,3845433450,19030,19030,19030,19030,0
20230711,162100,3845433450,19030,19030,19030,19030,0
20230711,162000,3845433450,19030,19030,19030,19030,0
20230711,161900,3845433450,19030,19030,19030,19030,0
20230711,161800,3845433450,19030,19030,19030,19030,0
20230711,161700,3845433450,19030,19030,19030,19030,0
20230711,161600,3845433450,19030,19030,19030,19030,0
20230711,161500,3845433450,19030,19030,19030,19030,0
20230711,161400,3845433450,19030,19030,19030,19030,0
20230711,161300,3845433450,19030,19030,19030,19030,0
20230711,161200,3845433450,19030,19030,19030,19030,0
20230711,161100,3845433450,19030,19030,19030,19030,0
20230711,161000,3845433450,19030,19030,19030,19030,0
20230711,160900,3845433450,19030,19030,19030,19030,0
20230711,160800,3845433450,19030,19030,19030,19030,0
20230711,160700,3845433450,19030,19030,19030,19030,0
20230711,160600,3845433450,19030,19030,19030,19030,0
20230711,160500,3845433450,19030,19030,19030,19030,0
20230711,160400,3845433450,19030,19030,19030,19030,0
20230711,160300,3845433450,19030,19030,19030,19030,0
20230711,160200,3845433450,19030,19030,19030,19030,0
20230711,160100,3845433450,19030,19030,19030,19030,0
20230711,160000,3845433450,19030,19030,19030,19030,0
20230711,155900,3845433450,19030,19030,19030,19030,0
20230711,155800,3845433450,19030,19030,19030,19030,0
20230711,155700,3845433450,19030,19030,19030,19030,0
20230711,155600,3845433450,19030,19030,19030,19030,0
20230711,155500,3845433450,19030,19030,19030,19030,0
20230711,155400,3845433450,19030,19030,19030,19030,3891
20230711,155300,3845433450,19030,19030,19030,19030,0
20230711,155200,3845433450,19030,19030,19030,19030,0
20230711,155100,3845433450,19030,19030,19030,19030,0
20230711,155000,3845433450,19030,19030,19030,19030,0
20230711,154900,3845433450,19030,19030,19030,19030,0
20230711,154800,3845433450,19030,19030,19030,19030,0
20230711,154700,3845433450,19030,19030,19030,19030,0
20230711,154600,3845433450,19030,19030,19030,19030,0
20230711,154500,3845433450,19030,19030,19030,19030,0
20230711,154400,3845433450,19030,19030,19030,19030,0
20230711,154300,3845433450,19030,19030,19030,19030,0
20230711,154200,3845433450,19030,19030,19030,19030,0
20230711,154100,3845433450,19030,19030,19030,19030,0
20230711,154000,3845433450,19030,19030,19030,19030,0
20230711,153900,3845433450,19030,19030,19030,19030,0
20230711,153800,3845433450,19030,19030,19030,19030,0
20230711,153700,3845433450,19030,19030,19030,19030,0
20230711,153600,3845433450,19030,19030,19030,19030,0
20230711,153500,3845433450,19030,19030,19030,19030,0
20230711,153400,3845433450,19030,19030,19030,19030,0
20230711,153300,3845433450,19030,19030,19030,19030,0
20230711,153200,3845433450,19030,19030,19030,19030,0
20230711,153100,3845433450,19030,19030,19030,19030,0
20230711,153000,3845433450,19030,19030,19030,19030,3891
20230711,152900,3771387720,19020,19020,19020,19020,0
20230711,152800,3771387720,19020,19020,19020,19020,0
20230711,152700,3771387720,19020,19020,19020,19020,0
20230711,152600,3771387720,19020,19020,19020,19020,0
20230711,152500,3771387720,19020,19020,19020,19020,0
20230711,152400,3771387720,19020,19020,19020,19020,0
20230711,152300,3771387720,19020,19020,19020,19020,0
20230711,152200,3771387720,19020,19020,19020,19020,0
20230711,152100,3771387720,19020,19020,19020,19020,0
20230711,152000,3771387720,19020,19020,19020,19020,0
20230711,151900,3771387720,19020,19100,19110,19020,575
20230711,151800,3760421500,19100,19130,19140,19070,712
20230711,151700,3746807680,19140,19110,19140,19110,710
20230711,151600,3733222400,19100,19080,19100,19070,578
20230711,151500,3722192240,19080,19070,19080,19070,198
20230711,151400,3718414950,19080,19090,19090,19060,422
20230711,151300,3710365410,19080,19070,19090,19030,1333
20230711,151200,3684955760,19070,19070,19070,19070,127
20230711,151100,3682533870,19060,19040,19060,19030,1721
20230711,151000,3649765770,19040,19030,19040,19030,71
20230711,150900,3648414040,19040,19030,19040,19030,451
20230711,150800,3639828370,19040,19040,19040,19030,183
20230711,150700,3636344470,19040,19040,19040,19040,153
20230711,150600,3633431350,19040,19040,19040,19030,75
20230711,150500,3632003580,19040,19030,19040,19030,323
20230711,150400,3625855270,19030,19030,19040,19030,221
20230711,150300,3621647730,19040,19050,19050,19030,213
20230711,150200,3617592020,19050,18980,19050,18980,241
20230711,150100,3613012500,18990,18990,19010,18970,726
20230711,150000,3599225490,18990,18950,18990,18950,661
20230711,145900,3586691780,18950,18950,18960,18950,373
20230711,145800,3579622560,18950,18950,18960,18940,605
20230711,145700,3568157010,18950,18970,18970,18950,283
20230711,145600,3562791010,18970,18950,18980,18940,738
20230711,145500,3548803760,18940,18950,18950,18940,530
20230711,145400,3538762460,18950,18980,18980,18940,737
20230711,145300,3524790670,18980,18990,18990,18980,907
20230711,145200,3507573610,18990,18990,18990,18980,601
20230711,145100,3496164560,18990,18960,19000,18950,435
20230711,145000,3487910270,18940,18960,18970,18940,843
20230711,144900,3471934480,18940,18970,18970,18940,737
20230711,144800,3457967590,18970,18980,18980,18950,735
20230711,144700,3444023390,18970,18970,18980,18960,645
20230711,144600,3431787000,18970,18980,19000,18960,695
20230711,144500,3418601590,18970,18960,18970,18950,1142
20230711,144400,3396952250,18960,18970,18970,18950,546
20230711,144300,3386599290,18970,18980,18990,18960,612
20230711,144200,3374988640,18980,18960,18990,18960,549
20230711,144100,3364574930,18980,18980,19000,18960,654
20230711,144000,3352165660,18980,18960,19010,18950,1301
20230711,143900,3327475490,18960,18960,18980,18950,631
20230711,143800,3315511130,18960,18970,18980,18960,680
20230711,143700,3302613970,18960,18970,18980,18960,597
20230711,143600,3291289960,18970,18970,18980,18960,1259
20230711,143500,3267408590,18960,18960,18970,18950,648
20230711,143400,3255125560,18970,18970,18970,18960,571
20230711,143300,3244297940,18960,18970,18970,18960,561
20230711,143200,3233658390,18970,18970,18980,18960,803
20230711,143100,3218427900,18980,18970,18990,18960,620
20230711,143000,3206666220,18970,18960,18990,18960,360
20230711,142900,3199836590,18960,18940,18990,18940,760
20230711,142800,3185428160,18950,18980,18980,18950,578
20230711,142700,3174470980,18960,18970,18980,18960,600
20230711,142600,3163091020,18970,18970,18980,18960,1095
20230711,142500,3142320470,18970,18980,18990,18970,648
20230711,142400,3130024910,18970,19010,19010,18970,458
20230711,142300,3121324840,19000,18990,19010,18980,419
20230711,142200,3113369060,18980,18990,18990,18970,631
20230711,142100,3101392980,18990,18980,18990,18970,664
20230711,142000,3088793090,18980,18990,18990,18980,272
20230711,141900,3083630370,18980,18980,18990,18980,496
20230711,141800,3074215580,18990,18990,19000,18990,249
20230711,141700,3069486940,19000,19000,19010,18990,388
20230711,141600,3062117550,19000,19000,19000,18980,677
20230711,141500,3049259760,19000,19010,19010,18990,280
20230711,141400,3043940620,19010,19000,19020,18990,483
20230711,141300,3034764140,19000,19010,19010,18990,562
20230711,141200,3024084320,19010,19010,19020,18990,502
20230711,141100,3014543070,19010,19030,19030,19010,514
20230711,141000,3004769570,19030,19040,19040,19020,594
20230711,140900,2993469410,19050,19020,19050,19020,259
20230711,140800,2988540330,19020,19040,19040,19020,658
20230711,140700,2976019370,19030,19040,19040,19020,402
20230711,140600,2968371230,19000,19000,19040,18990,663
20230711,140500,2955767090,19010,19020,19030,19010,311
20230711,140400,2949853170,19020,19020,19030,19010,451
20230711,140300,2941277580,19030,19000,19030,18990,368
20230711,140200,2934284810,19000,19020,19020,19000,403
20230711,140100,2926625320,19020,19020,19020,19010,474
20230711,140000,2917613770,19020,19020,19030,19010,455
20230711,135900,2908963190,19020,19010,19030,19010,439
20230711,135800,2900613810,19020,19020,19020,19020,289
20230711,135700,2895117030,19010,19020,19030,19010,653
20230711,135600,2882700430,19030,19020,19040,19010,558
20230711,135500,2872086700,19030,19040,19040,19030,99
20230711,135400,2870202510,19030,19040,19060,19030,647
20230711,135300,2857877620,19040,19060,19060,19040,214
20230711,135200,2853801170,19050,19070,19070,19050,517
20230711,135100,2843950650,19070,19050,19070,19040,453
20230711,135000,2835320490,19060,19060,19070,19030,329
20230711,134900,2829056710,19060,19050,19070,19030,1045
20230711,134800,2809151890,19050,19050,19050,19040,406
20230711,134700,2801420010,19060,19050,19070,19050,269
20230711,134600,2796293660,19050,19050,19050,19040,434
20230711,134500,2788029430,19060,19010,19060,19010,469
20230711,134400,2779103310,19010,19000,19030,18980,653
20230711,134300,2766693040,19010,19000,19020,18990,352
20230711,134200,2760005220,18990,19000,19010,18990,278
20230711,134100,2754724680,19010,19000,19010,18990,636
20230711,134000,2742643160,18990,19000,19000,18980,385
20230711,133900,2735332240,19000,18990,19010,18980,591
20230711,133800,2724107080,18990,19010,19010,18980,335
20230711,133700,2717745740,19010,19000,19010,18980,402
20230711,133600,2710113180,18980,19010,19010,18980,473
20230711,133500,2701126660,19000,19010,19010,19000,321
20230711,133400,2695027100,19010,19020,19020,19010,428
20230711,133300,2686889860,18990,19010,19020,18990,415
20230711,133200,2679006420,19000,18990,19010,18980,790
20230711,133100,2664001330,18990,19010,19010,18990,389
20230711,133000,2656613260,19010,19010,19010,18990,413
20230711,132900,2648765390,19010,19020,19020,19000,415
20230711,132800,2640878780,19020,19020,19030,19000,299
20230711,132700,2635196000,19010,19020,19020,19010,426
20230711,132600,2627097430,19020,19020,19030,19010,791
20230711,132500,2612056490,19020,19050,19050,19020,654
20230711,132400,2599608090,19050,19030,19050,19030,156
20230711,132300,2596638280,19040,19040,19050,19030,801
20230711,132200,2581391970,19030,19050,19050,19030,254
20230711,132100,2576558090,19020,19030,19050,19020,476
20230711,132000,2567499120,19020,19030,19030,19020,418
20230711,131900,2559547730,19040,19030,19040,19020,417
20230711,131800,2551612260,19050,19040,19050,19020,391
20230711,131700,2544172660,19020,19030,19030,19020,521
20230711,131600,2534260140,19040,19030,19040,19020,396
20230711,131500,2526725180,19040,19040,19040,19020,781
20230711,131400,2511860400,19040,19040,19040,19030,554
20230711,131300,2501316180,19050,19030,19050,19030,36
20230711,131200,2500631060,19040,19050,19070,19040,490
20230711,131100,2491299710,19070,19060,19070,19050,1069
20230711,131000,2470924330,19070,19080,19080,19060,313
20230711,130900,2464956520,19070,19080,19080,19070,306
20230711,130800,2459120840,19090,19070,19090,19060,240
20230711,130700,2454544990,19070,19090,19090,19050,614
20230711,130600,2442843500,19100,19060,19100,19040,322
20230711,130500,2436708010,19060,19000,19060,19000,1461
20230711,130400,2408915200,19010,18990,19010,18990,602
20230711,130300,2397478610,18990,19000,19000,18990,123
20230711,130200,2395142780,19000,18970,19000,18960,544
20230711,130100,2384812270,18980,18980,18990,18970,449
20230711,130000,2376292730,18980,18980,18990,18970,135
20230711,125900,2373730320,18970,18970,18980,18960,371
20230711,125800,2366694040,18970,18990,18990,18950,380
20230711,125700,2359488470,18980,18990,18990,18970,286
20230711,125600,2354060130,18990,18990,18990,18970,282
20230711,125500,2348708380,18990,18960,18990,18960,436
20230711,125400,2340438920,18990,18980,18990,18960,298
20230711,125300,2334785690,18990,18950,18990,18950,434
20230711,125200,2326555250,18960,18980,18980,18950,796
20230711,125100,2311460560,18980,18980,18990,18960,198
20230711,125000,2307703350,18990,19000,19010,18990,267
20230711,124900,2302630490,18990,18980,19000,18980,425
20230711,124800,2294560010,19000,19000,19010,18980,319
20230711,124700,2288502140,19010,18970,19010,18970,265
20230711,124600,2283474890,18970,19010,19020,18970,431
20230711,124500,2275286850,19010,19000,19010,19000,227
20230711,124400,2270973620,19000,19010,19010,18990,449
20230711,124300,2262442230,19010,19010,19010,18990,237
20230711,124200,2257940630,19010,19020,19020,18990,301
20230711,124100,2252221680,19020,19020,19030,19020,59
20230711,124000,2251099450,19020,19010,19020,19000,333
20230711,123900,2244766090,19020,19030,19030,19020,229
20230711,123800,2240409950,19030,19010,19030,19000,615
20230711,123700,2228716370,19020,19000,19020,19000,257
20230711,123600,2223830580,19000,19020,19020,19000,563
20230711,123500,2213126020,19000,18980,19000,18950,662
20230711,123400,2200562110,18950,18990,19000,18950,328
20230711,123300,2194340600,19000,18990,19000,18980,524
20230711,123200,2184392480,18990,19000,19000,18990,182
20230711,123100,2180936200,19000,18980,19000,18980,276
20230711,123000,2175697100,18990,19000,19020,18990,405
20230711,122900,2168002740,19020,18980,19020,18980,11
20230711,122800,2167793640,18990,19030,19030,18990,469
20230711,122700,2158872680,19020,19000,19020,18980,564
20230711,122600,2148161260,18990,19000,19000,18990,165
20230711,122500,2145026320,19000,18990,19000,18980,295
20230711,122400,2139426440,18990,19000,19000,18990,357
20230711,122300,2132645600,19000,18990,19000,18980,299
20230711,122200,2126969460,18980,18960,18980,18950,755
20230711,122100,2112652150,18970,18990,18990,18970,336
20230711,122000,2106275080,18990,18990,19000,18980,119
20230711,121900,2104015260,18990,19000,19000,18990,128
20230711,121800,2101584420,18990,18980,19010,18980,407
20230711,121700,2093853660,18980,18970,18980,18970,399
20230711,121600,2086283710,18970,18970,18970,18940,275
20230711,121500,2081074460,18970,18970,18980,18940,254
20230711,121400,2076259790,18970,19000,19000,18950,250
20230711,121300,2071520220,19000,18950,19000,18950,473
20230711,121200,2062556310,18920,18950,18950,18920,393
20230711,121100,2055114450,18960,18960,18960,18950,208
20230711,121000,2051171120,18960,18980,18980,18940,404
20230711,120900,2043509780,18990,18970,18990,18970,344
20230711,120800,2036982120,18990,19000,19000,18970,173
20230711,120700,2033698990,19010,19010,19010,19000,171
20230711,120600,2030448370,19000,19000,19010,19000,602
20230711,120500,2019008800,19010,18990,19010,18980,72
20230711,120400,2017640610,18980,18980,18990,18970,308
20230711,120300,2011794670,18940,18970,18980,18940,221
20230711,120200,2007605620,18970,18980,18980,18950,310
20230711,120100,2001730380,18940,19010,19010,18940,377
20230711,120000,1994586270,19010,18940,19030,18930,636
20230711,115900,1982523830,18940,18960,18980,18920,552
20230711,115800,1972062650,18960,18940,18960,18920,416
20230711,115700,1964186550,18940,18940,18950,18940,80
20230711,115600,1962671270,18940,18950,18950,18930,592
20230711,115500,1951461200,18950,18950,18960,18950,242
20230711,115400,1946873900,18950,18960,18970,18950,247
20230711,115300,1942190590,18970,18970,18980,18960,284
20230711,115200,1936804060,18970,18980,18980,18960,332
20230711,115100,1930508580,18980,19030,19030,18960,229
20230711,115000,1926160040,19030,19100,19100,18970,323
20230711,114900,1920025670,19130,18970,19130,18960,730
20230711,114800,1906156430,18970,18970,18970,18960,410
20230711,114700,1898382490,18970,18960,18970,18960,391
20230711,114600,1890967730,18960,18980,18980,18960,250
20230711,114500,1886226480,18970,18990,18990,18970,344
20230711,114400,1879698410,18990,18980,18990,18980,309
20230711,114300,1873833140,18960,18980,18990,18960,317
20230711,114200,1867821670,18960,18970,18980,18960,325
20230711,114100,1861657430,18970,18970,18970,18960,441
20230711,114000,1853295040,18970,18980,18980,18960,382
20230711,113900,1846049410,18980,18960,18980,18960,365
20230711,113800,1839127800,18960,18970,18970,18960,438
20230711,113700,1830821470,18960,18960,18970,18960,363
20230711,113600,1823938910,18970,18970,18970,18960,528
20230711,113500,1813925530,18970,18970,18980,18960,97
20230711,113400,1812085770,18970,18960,18970,18960,182
20230711,113300,1808633290,18960,18970,18970,18960,722
20230711,113200,1794941020,18970,18990,18990,18960,275
20230711,113100,1789725870,18980,18990,18990,18980,354
20230711,113000,1783005590,18980,18990,19000,18960,320
20230711,112900,1776934430,18980,19000,19000,18970,511
20230711,112800,1767231910,19000,18990,19000,18990,227
20230711,112700,1762921110,19000,18990,19000,18970,303
20230711,112600,1757171910,18990,19010,19010,18970,313
20230711,112500,1751232450,19010,19000,19010,18960,309
20230711,112400,1745368980,19010,19040,19060,19010,599
20230711,112300,1733971570,19040,18990,19060,18980,384
20230711,112200,1726670830,19000,18990,19010,18990,74
20230711,112100,1725264850,18980,19000,19000,18980,638
20230711,112000,1713153080,18980,19000,19010,18980,406
20230711,111900,1705442060,18980,19030,19040,18980,345
20230711,111800,1698881270,19030,19040,19050,19030,186
20230711,111700,1695339970,19050,19060,19070,19040,487
20230711,111600,1686065140,19070,19070,19110,19060,530
20230711,111500,1675957590,19080,19070,19110,19070,202
20230711,111400,1672105070,19150,18980,19160,18980,1748
20230711,111300,1638762300,18980,18980,18980,18950,787
20230711,111200,1623843030,18970,18980,18990,18970,404
20230711,111100,1616176410,18980,18990,18990,18980,434
20230711,111000,1607937440,18980,18980,18990,18980,252
20230711,110900,1603153950,18990,18980,18990,18980,457
20230711,110800,1594478390,18990,18990,18990,18980,1006
20230711,110700,1575384060,18990,18980,19000,18980,346
20230711,110600,1568814290,19000,19000,19000,18990,491
20230711,110500,1559488210,19000,18980,19010,18970,503
20230711,110400,1549942940,18980,19020,19020,18950,395
20230711,110300,1542446660,19020,19030,19030,19010,864
20230711,110200,1526013190,19030,19030,19040,19030,802
20230711,110100,1510748700,19030,19100,19110,19030,1639
20230711,110000,1479508080,19100,19140,19160,19100,474
20230711,105900,1470439500,19140,19150,19160,19090,526
20230711,105800,1460377570,19150,19170,19170,19150,253
20230711,105700,1455531840,19160,19160,19170,19120,480
20230711,105600,1446337500,19160,19170,19180,19150,634
20230711,105500,1434190540,19170,19160,19170,19160,209
20230711,105400,1430185490,19170,19170,19180,19150,362
20230711,105300,1423245980,19170,19170,19180,19160,605
20230711,105200,1411650670,19170,19150,19170,19130,663
20230711,105100,1398955530,19130,19130,19150,19090,545
20230711,105000,1388531920,19130,19140,19140,19120,508
20230711,104900,1378814870,19140,19140,19150,19130,184
20230711,104800,1375292840,19140,19140,19140,19130,854
20230711,104700,1358951290,19140,19120,19150,19120,735
20230711,104600,1344893990,19120,19080,19120,19080,408
20230711,104500,1337103950,19090,19080,19090,19080,376
20230711,104400,1329928730,19080,19090,19090,19070,392
20230711,104300,1322449190,19090,19090,19100,19070,267
20230711,104200,1317352580,19090,19110,19110,19070,402
20230711,104100,1309679310,19110,19090,19120,19080,440
20230711,104000,1301277370,19090,19070,19120,19060,474
20230711,103900,1292232820,19070,19050,19090,19040,517
20230711,103800,1282372420,19080,19080,19080,19060,408
20230711,103700,1274594770,19070,19040,19070,19040,1435
20230711,103600,1247256070,19040,19030,19040,19010,575
20230711,103500,1236315520,19030,19050,19050,19020,427
20230711,103400,1228187020,19050,19030,19060,19030,570
20230711,103300,1217332290,19030,19000,19030,18980,546
20230711,103200,1206961460,19000,19000,19000,18950,839
20230711,103100,1191041450,19000,18900,19000,18870,2451
20230711,103000,1144650980,18890,18840,18890,18810,1036
20230711,102900,1125112160,18850,18880,18880,18840,382
20230711,102800,1117910140,18870,18810,18890,18810,1068
20230711,102700,1097784700,18820,18810,18840,18810,368
20230711,102600,1090859910,18820,18830,18830,18800,396
20230711,102500,1083410490,18810,18790,18900,18780,1778
20230711,102400,1049936540,18780,18750,18780,18740,688
20230711,102300,1037024400,18750,18730,18770,18730,503
20230711,102200,1027590970,18730,18730,18760,18720,974
20230711,102100,1009337500,18730,18730,18740,18710,382
20230711,102000,1002185390,18730,18720,18730,18720,396
20230711,101900,994771660,18720,18740,18760,18720,1614
20230711,101800,964515890,18750,18750,18800,18750,191
20230711,101700,960934250,18750,18770,18780,18740,498
20230711,101600,951592080,18770,18730,18770,18730,470
20230711,101500,942780130,18720,18790,18790,18720,598
20230711,101400,931558880,18790,18740,18790,18730,515
20230711,101300,921904400,18740,18720,18750,18720,699
20230711,101200,908806760,18720,18740,18740,18680,1677
20230711,101100,877424470,18740,18810,18820,18740,2067
20230711,101000,838620120,18810,18810,18820,18810,454
20230711,100900,830078590,18820,18840,18840,18810,408
20230711,100800,822394650,18840,18900,18900,18830,1451
20230711,100700,795025600,18900,18930,18930,18900,3377
20230711,100600,731199070,18920,18930,18930,18910,682
20230711,100500,718292950,18940,18960,18960,18930,535
20230711,100400,708161800,18950,18940,18990,18930,880
20230711,100300,691485240,19040,18970,19040,18930,892
20230711,100200,674547780,18970,18970,18980,18930,684
20230711,100100,661580990,18970,18990,18990,18970,1034
20230711,100000,641955610,19000,19020,19020,18980,962
20230711,095900,623676280,19020,19040,19040,19000,721
20230711,095800,609964090,19030,19040,19060,19030,844
20230711,095700,593896590,19040,19060,19070,19030,437
20230711,095600,585575980,19050,19050,19070,19030,194
20230711,095500,581881000,19040,19040,19130,19040,718
20230711,095400,568201940,19050,19070,19080,19040,379
20230711,095300,560977350,19090,19100,19110,19070,661
20230711,095200,548359630,19110,19110,19140,19110,503
20230711,095100,538744090,19110,19120,19150,19100,335
20230711,095000,532341450,19150,19130,19150,19110,664
20230711,094900,519645120,19150,19160,19160,19120,252
20230711,094800,514823240,19140,19130,19140,19130,366
20230711,094700,507821230,19150,19150,19150,19130,234
20230711,094600,503341280,19150,19130,19160,19130,475
20230711,094500,494249810,19130,19140,19140,19130,105
20230711,094400,492240680,19140,19150,19160,19140,523
20230711,094300,482226050,19150,19130,19160,19130,303
20230711,094200,476423710,19090,19110,19150,19090,440
20230711,094100,468014770,19110,19120,19140,19090,605
20230711,094000,456451170,19160,19030,19160,19030,680
20230711,093900,443477600,19050,19060,19070,19030,442
20230711,093800,435055380,19070,19090,19090,19040,502
20230711,093700,425488270,19090,19090,19110,19060,772
20230711,093600,410760500,19100,19080,19100,19080,445
20230711,093500,402268080,19100,19090,19100,19070,343
20230711,093400,395725410,19100,19120,19120,19090,697
20230711,093300,382406830,19120,19120,19130,19110,271
20230711,093200,377224830,19130,19140,19160,19110,455
20230711,093100,368518490,19150,19120,19150,19110,411
20230711,093000,360652060,19110,19110,19130,19070,495
20230711,092900,351195080,19110,19100,19110,19070,408
20230711,092800,343407160,19100,19120,19130,19080,641
20230711,092700,331161410,19110,19110,19140,19110,481
20230711,092600,321967100,19140,19130,19140,19090,950
20230711,092500,303815310,19110,19170,19170,19110,318
20230711,092400,297736490,19170,19120,19170,19120,395
20230711,092300,290174170,19130,19150,19160,19110,513
20230711,092200,280362900,19160,19100,19170,19100,614
20230711,092100,268606910,19100,19120,19130,19100,443
20230711,092000,260139600,19120,19110,19120,19090,403
20230711,091900,252442890,19110,19080,19120,19070,513
20230711,091800,242649850,19080,19110,19120,19040,762
20230711,091700,228112500,19110,19110,19120,19080,403
20230711,091600,220420480,19110,19110,19120,19070,831
20230711,091500,204555930,19110,19100,19120,19090,575
20230711,091400,193571690,19110,19170,19170,19100,607
20230711,091300,181968870,19200,19110,19200,19110,979
20230711,091200,163222070,19100,19070,19110,19020,459
20230711,091100,154468120,19070,19000,19080,19000,2030
20230711,091000,115824270,19000,19020,19030,19000,768
20230711,090900,101228150,19000,19030,19030,19000,540
20230711,090800,90966470,19030,19030,19040,19010,352
20230711,090700,84267990,19030,19050,19050,19010,518
20230711,090600,74412240,19050,19010,19080,18990,432
20230711,090500,66198830,19010,19020,19030,18980,444
20230711,090400,57760220,19030,19020,19030,18980,912
20230711,090300,40421060,19030,19060,19060,19020,570
20230711,090200,29570510,19070,19050,19070,19050,255
20230711,090100,24711430,19050,19140,19140,19030,519
20230711,090000,14820950,19140,19010,19140,19010,777